Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.00	41.42	39.27	41.35	41.35	2.94%	823,323
Aug 20, 2026	39.85	40.39	39.44	40.17	40.17	0.20%	663,462
Aug 19, 2026	39.94	40.76	39.15	40.09	40.09	0.88%	750,695
Aug 18, 2026	39.10	40.76	39.10	39.74	39.74	3.25%	578,594
Aug 17, 2026	39.70	40.02	38.41	38.49	38.49	-4.04%	480,446
Aug 14, 2026	41.38	41.38	39.45	40.11	40.11	-2.22%	413,078
Aug 13, 2026	39.61	41.12	38.96	41.02	41.02	3.77%	707,924
Aug 12, 2026	38.89	39.88	38.86	39.53	39.53	-0.95%	483,336
Aug 11, 2026	38.19	39.96	38.19	39.91	39.91	3.02%	574,043
Aug 10, 2026	37.04	39.48	37.04	38.74	38.74	2.68%	644,043
Aug 7, 2026	36.90	38.64	36.43	37.73	37.73	3.77%	842,377
Aug 6, 2026	35.92	36.63	34.84	36.36	36.36	-1.62%	1,009,048
Aug 5, 2026	36.50	37.48	35.28	36.96	36.96	12.75%	1,895,978
Aug 4, 2026	32.08	33.58	31.69	32.78	32.78	-1.86%	1,196,931
Aug 3, 2026	33.61	35.13	33.36	33.40	33.40	2.17%	905,827
Jul 31, 2026	31.53	32.97	31.35	32.69	32.69	1.93%	831,023
Jul 30, 2026	30.63	32.24	30.20	32.07	32.07	1.26%	968,799
Jul 29, 2026	30.32	32.40	30.20	31.67	31.67	3.50%	764,690
Jul 28, 2026	30.02	31.37	29.81	30.60	30.60	3.90%	795,830
Jul 27, 2026	28.41	30.53	27.95	29.45	29.45	7.21%	755,501
Jul 24, 2026	27.08	27.95	26.51	27.47	27.47	4.57%	768,811
Jul 23, 2026	26.07	26.51	25.56	26.27	26.27	0.77%	634,509
Jul 22, 2026	27.90	27.92	25.71	26.07	26.07	-7.22%	871,299
Jul 21, 2026	28.06	29.01	27.48	28.10	28.10	-3.64%	734,891
Jul 20, 2026	28.84	29.55	28.09	29.16	29.16	0.14%	347,968
Jul 17, 2026	28.91	30.04	28.75	29.12	29.12	-1.46%	696,852
Jul 16, 2026	28.91	30.12	28.31	29.55	29.55	4.49%	885,295
Jul 15, 2026	28.17	29.05	28.07	28.28	28.28	1.95%	724,444
Jul 14, 2026	26.93	28.45	26.26	27.74	27.74	-2.87%	628,277
Jul 13, 2026	28.48	29.05	28.07	28.56	28.56	1.75%	706,248
Jul 10, 2026	28.30	28.57	27.32	28.07	28.07	1.30%	546,562
Jul 9, 2026	26.50	27.77	26.30	27.71	27.71	1.99%	590,321
Jul 8, 2026	27.61	28.00	27.09	27.17	27.17	-3.58%	782,420
Jul 7, 2026	28.54	29.24	28.16	28.18	28.18	2.10%	668,245
Jul 6, 2026	26.86	28.03	26.51	27.60	27.60	0.77%	645,291
Jul 2, 2026	26.29	27.99	26.09	27.39	27.39	3.95%	1,004,073
Jul 1, 2026	26.06	26.82	26.01	26.35	26.35	4.52%	682,177
Jun 30, 2026	24.26	25.40	23.93	25.21	25.21	2.15%	589,538
Jun 29, 2026	25.36	25.75	24.64	24.68	24.68	-1.32%	841,512
Jun 26, 2026	22.32	25.14	22.32	25.01	25.01	13.58%	2,232,364
Jun 25, 2026	22.36	22.94	21.91	22.02	22.02	-2.87%	480,468
Jun 24, 2026	21.89	23.22	21.88	22.67	22.67	3.37%	622,591
Jun 23, 2026	22.04	22.53	21.65	21.93	21.93	1.62%	626,977
Jun 22, 2026	21.70	22.22	20.75	21.58	21.58	-2.09%	1,233,252
Jun 18, 2026	21.99	22.42	21.30	22.04	22.04	0.05%	1,344,252
Jun 17, 2026	22.84	23.51	21.63	22.03	22.03	-4.59%	1,248,458
Jun 16, 2026	23.09	23.67	22.00	23.09	23.09	-	976,730
Jun 15, 2026	23.85	23.93	22.90	23.09	23.09	-3.39%	1,355,136
Jun 12, 2026	23.20	24.18	22.30	23.90	23.90	3.02%	943,795
Jun 11, 2026	23.45	24.19	22.61	23.20	23.20	-2.64%	1,049,729